Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAF )

10.63 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 2.900 2.900 2.900 2.900 3,621 +0.00(+0.00%)
Oct 28, 2004 2.900 2.900 2.900 2.900 3,621 +0.00(+0.00%)
Oct 27, 2004 2.900 2.900 2.900 2.900 3,621 +0.00(+0.00%)
Oct 26, 2004 2.900 2.900 2.900 2.900 3,621 +0.00(+0.00%)
Oct 25, 2004 2.900 2.900 2.900 2.900 3,621 +0.00(+0.00%)
Oct 22, 2004 2.900 2.900 2.900 2.900 3,621 -0.03(-1.02%)
Oct 21, 2004 2.930 2.930 2.930 2.930 2,310 +0.00(+0.00%)
Oct 20, 2004 2.930 2.930 2.930 2.930 2,310 +0.00(+0.00%)
Oct 19, 2004 2.930 2.930 2.930 2.930 2,310 +0.00(+0.00%)
Oct 18, 2004 2.930 2.930 2.930 2.930 2,310 -0.07(-2.33%)
Oct 15, 2004 3.000 3.000 3.000 3.000 1,386 +0.00(+0.00%)
Oct 14, 2004 3.000 3.000 3.000 3.000 1,386 +0.00(+0.00%)
Oct 13, 2004 3.000 3.000 3.000 3.000 1,386 -0.10(-3.23%)
Oct 12, 2004 3.100 3.100 2.900 3.100 1,100 +0.05(+1.64%)
Oct 11, 2004 3.050 3.050 3.000 3.050 777 +0.00(+0.00%)
Oct 08, 2004 3.050 3.050 3.000 3.050 777 +0.05(+1.67%)
Oct 07, 2004 3.000 3.000 3.000 3.000 455 -0.03(-0.99%)
Oct 06, 2004 3.030 3.030 3.030 3.030 115 +0.00(+0.00%)
Oct 05, 2004 3.030 3.030 3.030 3.030 115 +0.00(+0.00%)
Oct 04, 2004 3.030 3.030 3.030 3.030 115 +0.00(+0.00%)
Oct 01, 2004 3.030 3.030 3.030 3.030 115 -0.10(-3.19%)
Sep 30, 2004 3.130 3.130 3.130 3.130 310 +0.00(+0.00%)
Sep 29, 2004 3.130 3.130 3.130 3.130 310 +0.00(+0.00%)
Sep 28, 2004 3.130 3.130 3.130 3.130 310 +0.00(+0.00%)
Sep 27, 2004 3.130 3.130 3.130 3.130 310 +0.00(+0.00%)
Sep 24, 2004 3.130 3.130 3.130 3.130 155 +0.00(+0.00%)
Sep 23, 2004 3.130 3.130 3.130 3.130 155 +0.00(+0.00%)
Sep 22, 2004 3.130 3.130 3.130 3.130 155 +0.00(+0.00%)
Sep 21, 2004 3.130 3.130 3.130 3.130 155 -0.07(-2.19%)
Sep 20, 2004 3.200 3.200 3.200 3.200 346 +0.00(+0.00%)
Sep 17, 2004 3.200 3.200 3.200 3.200 346 +0.00(+0.00%)
Sep 16, 2004 3.200 3.200 3.200 3.200 346 +0.00(+0.00%)
Sep 15, 2004 3.200 3.200 3.200 3.200 346 +0.00(+0.00%)
Sep 14, 2004 3.200 3.200 3.200 3.200 2,577 +0.00(+0.00%)
Sep 13, 2004 3.200 3.200 3.200 3.200 2,577 +0.00(+0.00%)
Sep 10, 2004 3.200 3.250 3.200 3.200 302 +0.00(+0.00%)
Sep 09, 2004 3.200 3.250 3.200 3.200 302 -0.20(-5.88%)
Sep 08, 2004 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
Sep 07, 2004 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
Sep 03, 2004 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
Sep 02, 2004 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
Sep 01, 2004 3.400 3.400 3.400 3.400 200 +0.30(+9.68%)
Aug 31, 2004 3.100 3.100 3.100 3.100 300 +0.00(+0.00%)
Aug 30, 2004 3.100 3.100 3.100 3.100 1,971 +0.00(+0.00%)
Aug 27, 2004 3.100 3.100 3.100 3.100 1,971 +0.00(+0.00%)
Aug 26, 2004 3.100 3.100 3.100 3.100 1,971 -0.10(-3.13%)
Aug 25, 2004 3.200 3.200 3.200 3.200 2,000 +0.00(+0.00%)
Aug 24, 2004 3.200 3.200 3.200 3.200 2,000 +0.00(+0.00%)
Aug 23, 2004 3.200 3.200 3.200 3.200 2,000 +0.00(+0.00%)
Aug 20, 2004 3.200 3.200 3.200 3.200 2,000 +0.10(+3.23%)
Aug 19, 2004 3.100 3.100 3.100 3.100 2,500 +0.00(+0.00%)
Aug 18, 2004 3.100 3.100 3.100 3.100 2,500 +0.00(+0.00%)
Aug 17, 2004 3.100 3.100 3.100 3.100 2,500 +0.00(+0.00%)
Aug 16, 2004 3.100 3.100 3.100 3.100 2,500 -0.08(-2.52%)
Aug 13, 2004 3.180 3.180 3.180 3.180 2,000 +0.00(+0.00%)
Aug 12, 2004 3.180 3.180 3.180 3.180 2,000 +0.01(+0.32%)
Aug 11, 2004 3.170 3.170 3.170 3.170 3,000 +0.00(+0.00%)
Aug 10, 2004 3.170 3.170 3.170 3.170 3,000 +0.00(+0.00%)
Aug 09, 2004 3.170 3.170 3.170 3.170 3,000 -0.28(-8.12%)
Aug 06, 2004 3.450 3.450 3.450 3.450 100 -0.20(-5.48%)
Aug 05, 2004 3.650 3.650 3.650 3.650 1,455 +0.00(+0.00%)
Aug 04, 2004 3.650 3.650 3.650 3.650 1,455 +0.00(+0.00%)
Aug 03, 2004 3.650 3.650 3.650 3.650 1,455 +0.25(+7.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.